KissMeData/065650/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,194200,327794101,1305,1305,1305,1305,10200
20240807,194100,327794101,1305,1305,1305,1305,0
20240807,194000,327794101,1305,1305,1305,1305,0
20240807,193900,327794101,1305,1305,1305,1305,0
20240807,193800,327794101,1305,1305,1305,1305,0
20240807,193700,327794101,1305,1305,1305,1305,0
20240807,193600,327794101,1305,1305,1305,1305,0
20240807,193500,327794101,1305,1305,1305,1305,0
20240807,193400,327794101,1305,1305,1305,1305,0
20240807,193300,327794101,1305,1305,1305,1305,0
20240807,193200,327794101,1305,1305,1305,1305,0
20240807,193100,327794101,1305,1305,1305,1305,0
20240807,193000,327794101,1305,1305,1305,1305,0
20240807,192900,327794101,1305,1305,1305,1305,0
20240807,192800,327794101,1305,1305,1305,1305,0
20240807,192700,327794101,1305,1305,1305,1305,0
20240807,192600,327794101,1305,1305,1305,1305,0
20240807,192500,327794101,1305,1305,1305,1305,0
20240807,192400,327794101,1305,1305,1305,1305,0
20240807,192300,327794101,1305,1305,1305,1305,0
20240807,192200,327794101,1305,1305,1305,1305,0
20240807,192100,327794101,1305,1305,1305,1305,0
20240807,192000,327794101,1305,1305,1305,1305,0
20240807,191900,327794101,1305,1305,1305,1305,0
20240807,191800,327794101,1305,1305,1305,1305,0
20240807,191700,327794101,1305,1305,1305,1305,0
20240807,191600,327794101,1305,1305,1305,1305,0
20240807,191500,327794101,1305,1305,1305,1305,0
20240807,191400,327794101,1305,1305,1305,1305,0
20240807,191300,327794101,1305,1305,1305,1305,0
20240807,191200,327794101,1305,1305,1305,1305,10200
20240807,191100,327794101,1305,1305,1305,1305,0
20240807,191000,327794101,1305,1305,1305,1305,0
20240807,190900,327794101,1305,1305,1305,1305,0
20240807,190800,327794101,1305,1305,1305,1305,0
20240807,190700,327794101,1305,1305,1305,1305,0
20240807,190600,327794101,1305,1305,1305,1305,0
20240807,190500,327794101,1305,1305,1305,1305,0
20240807,190400,327794101,1305,1305,1305,1305,0
20240807,190300,327794101,1305,1305,1305,1305,0
20240807,190200,327794101,1305,1305,1305,1305,0
20240807,190100,327794101,1305,1305,1305,1305,0
20240807,190000,327794101,1305,1305,1305,1305,0
20240807,185900,327794101,1305,1305,1305,1305,0
20240807,185800,327794101,1305,1305,1305,1305,0
20240807,185700,327794101,1305,1305,1305,1305,0
20240807,185600,327794101,1305,1305,1305,1305,0
20240807,185500,327794101,1305,1305,1305,1305,0
20240807,185400,327794101,1305,1305,1305,1305,0
20240807,185300,327794101,1305,1305,1305,1305,0
20240807,185200,327794101,1305,1305,1305,1305,0
20240807,185100,327794101,1305,1305,1305,1305,0
20240807,185000,327794101,1305,1305,1305,1305,0
20240807,184900,327794101,1305,1305,1305,1305,0
20240807,184800,327794101,1305,1305,1305,1305,0
20240807,184700,327794101,1305,1305,1305,1305,0
20240807,184600,327794101,1305,1305,1305,1305,0
20240807,184500,327794101,1305,1305,1305,1305,0
20240807,184400,327794101,1305,1305,1305,1305,0
20240807,184300,327794101,1305,1305,1305,1305,0
20240807,184200,327794101,1305,1305,1305,1305,10200
20240807,184100,327794101,1305,1305,1305,1305,0
20240807,184000,327794101,1305,1305,1305,1305,0
20240807,183900,327794101,1305,1305,1305,1305,0
20240807,183800,327794101,1305,1305,1305,1305,0
20240807,183700,327794101,1305,1305,1305,1305,0
20240807,183600,327794101,1305,1305,1305,1305,0
20240807,183500,327794101,1305,1305,1305,1305,0
20240807,183400,327794101,1305,1305,1305,1305,0
20240807,183300,327794101,1305,1305,1305,1305,0
20240807,183200,327794101,1305,1305,1305,1305,0
20240807,183100,327794101,1305,1305,1305,1305,0
20240807,183000,327794101,1305,1305,1305,1305,0
20240807,182900,327794101,1305,1305,1305,1305,0
20240807,182800,327794101,1305,1305,1305,1305,0
20240807,182700,327794101,1305,1305,1305,1305,0
20240807,182600,327794101,1305,1305,1305,1305,0
20240807,182500,327794101,1305,1305,1305,1305,0
20240807,182400,327794101,1305,1305,1305,1305,0
20240807,182300,327794101,1305,1305,1305,1305,0
20240807,182200,327794101,1305,1305,1305,1305,0
20240807,182100,327794101,1305,1305,1305,1305,0
20240807,182000,327794101,1305,1305,1305,1305,0
20240807,181900,327794101,1305,1305,1305,1305,0
20240807,181800,327794101,1305,1305,1305,1305,0
20240807,181700,327794101,1305,1305,1305,1305,0
20240807,181600,327794101,1305,1305,1305,1305,0
20240807,181500,327794101,1305,1305,1305,1305,0
20240807,181400,327794101,1305,1305,1305,1305,0
20240807,181300,327794101,1305,1305,1305,1305,0
20240807,181200,327794101,1305,1305,1305,1305,10200
20240807,181100,327794101,1305,1305,1305,1305,0
20240807,181000,327794101,1305,1305,1305,1305,0
20240807,180900,327794101,1305,1305,1305,1305,0
20240807,180800,327794101,1305,1305,1305,1305,0
20240807,180700,327794101,1305,1305,1305,1305,0
20240807,180600,327794101,1305,1305,1305,1305,0
20240807,180500,327794101,1305,1305,1305,1305,0
20240807,180400,327794101,1305,1305,1305,1305,0
20240807,180300,327794101,1305,1305,1305,1305,0
20240807,180200,327794101,1305,1305,1305,1305,0
20240807,180100,327794101,1305,1305,1305,1305,0
20240807,180000,327794101,1305,1305,1305,1305,0
20240807,175900,327794101,1305,1305,1305,1305,0
20240807,175800,327794101,1305,1305,1305,1305,0
20240807,175700,327794101,1305,1305,1305,1305,0
20240807,175600,327794101,1305,1305,1305,1305,0
20240807,175500,327794101,1305,1305,1305,1305,0
20240807,175400,327794101,1305,1305,1305,1305,0
20240807,175300,327794101,1305,1305,1305,1305,0
20240807,175200,327794101,1305,1305,1305,1305,0
20240807,175100,327794101,1305,1305,1305,1305,0
20240807,175000,327794101,1305,1305,1305,1305,0
20240807,174900,327794101,1305,1305,1305,1305,0
20240807,174800,327794101,1305,1305,1305,1305,0
20240807,174700,327794101,1305,1305,1305,1305,0
20240807,174600,327794101,1305,1305,1305,1305,0
20240807,174500,327794101,1305,1305,1305,1305,0
20240807,174400,327794101,1305,1305,1305,1305,0
20240807,174300,327794101,1305,1305,1305,1305,0
20240807,174200,327794101,1305,1305,1305,1305,10200
20240807,174100,327794101,1305,1305,1305,1305,0
20240807,174000,327794101,1305,1305,1305,1305,0
20240807,173900,327794101,1305,1305,1305,1305,0
20240807,173800,327794101,1305,1305,1305,1305,0
20240807,173700,327794101,1305,1305,1305,1305,0
20240807,173600,327794101,1305,1305,1305,1305,0
20240807,173500,327794101,1305,1305,1305,1305,0
20240807,173400,327794101,1305,1305,1305,1305,0
20240807,173300,327794101,1305,1305,1305,1305,0
20240807,173200,327794101,1305,1305,1305,1305,0
20240807,173100,327794101,1305,1305,1305,1305,0
20240807,173000,327794101,1305,1305,1305,1305,0
20240807,172900,327794101,1305,1305,1305,1305,0
20240807,172800,327794101,1305,1305,1305,1305,0
20240807,172700,327794101,1305,1305,1305,1305,0
20240807,172600,327794101,1305,1305,1305,1305,0
20240807,172500,327794101,1305,1305,1305,1305,0
20240807,172400,327794101,1305,1305,1305,1305,0
20240807,172300,327794101,1305,1305,1305,1305,0
20240807,172200,327794101,1305,1305,1305,1305,0
20240807,172100,327794101,1305,1305,1305,1305,0
20240807,172000,327794101,1305,1305,1305,1305,0
20240807,171900,327794101,1305,1305,1305,1305,0
20240807,171800,327794101,1305,1305,1305,1305,0
20240807,171700,327794101,1305,1305,1305,1305,0
20240807,171600,327794101,1305,1305,1305,1305,0
20240807,171500,327794101,1305,1305,1305,1305,0
20240807,171400,327794101,1305,1305,1305,1305,0
20240807,171300,327794101,1305,1305,1305,1305,0
20240807,171200,327794101,1305,1305,1305,1305,10200
20240807,171100,327794101,1305,1305,1305,1305,0
20240807,171000,327794101,1305,1305,1305,1305,0
20240807,170900,327794101,1305,1305,1305,1305,0
20240807,170800,327794101,1305,1305,1305,1305,0
20240807,170700,327794101,1305,1305,1305,1305,0
20240807,170600,327794101,1305,1305,1305,1305,0
20240807,170500,327794101,1305,1305,1305,1305,0
20240807,170400,327794101,1305,1305,1305,1305,0
20240807,170300,327794101,1305,1305,1305,1305,0
20240807,170200,327794101,1305,1305,1305,1305,0
20240807,170100,327794101,1305,1305,1305,1305,0
20240807,170000,327794101,1305,1305,1305,1305,0
20240807,165900,327794101,1305,1305,1305,1305,0
20240807,165800,327794101,1305,1305,1305,1305,0
20240807,165700,327794101,1305,1305,1305,1305,0
20240807,165600,327794101,1305,1305,1305,1305,0
20240807,165500,327794101,1305,1305,1305,1305,0
20240807,165400,327794101,1305,1305,1305,1305,0
20240807,165300,327794101,1305,1305,1305,1305,0
20240807,165200,327794101,1305,1305,1305,1305,0
20240807,165100,327794101,1305,1305,1305,1305,0
20240807,165000,327794101,1305,1305,1305,1305,0
20240807,164900,327794101,1305,1305,1305,1305,0
20240807,164800,327794101,1305,1305,1305,1305,0
20240807,164700,327794101,1305,1305,1305,1305,0
20240807,164600,327794101,1305,1305,1305,1305,0
20240807,164500,327794101,1305,1305,1305,1305,0
20240807,164400,327794101,1305,1305,1305,1305,0
20240807,164300,327794101,1305,1305,1305,1305,0
20240807,164200,327794101,1305,1305,1305,1305,10200
20240807,164100,327794101,1305,1305,1305,1305,0
20240807,164000,327794101,1305,1305,1305,1305,0
20240807,163900,327794101,1305,1305,1305,1305,0
20240807,163800,327794101,1305,1305,1305,1305,0
20240807,163700,327794101,1305,1305,1305,1305,0
20240807,163600,327794101,1305,1305,1305,1305,0
20240807,163500,327794101,1305,1305,1305,1305,0
20240807,163400,327794101,1305,1305,1305,1305,0
20240807,163300,327794101,1305,1305,1305,1305,0
20240807,163200,327794101,1305,1305,1305,1305,0
20240807,163100,327794101,1305,1305,1305,1305,0
20240807,163000,327794101,1305,1305,1305,1305,0
20240807,162900,327794101,1305,1305,1305,1305,0
20240807,162800,327794101,1305,1305,1305,1305,0
20240807,162700,327794101,1305,1305,1305,1305,0
20240807,162600,327794101,1305,1305,1305,1305,0
20240807,162500,327794101,1305,1305,1305,1305,0
20240807,162400,327794101,1305,1305,1305,1305,0
20240807,162300,327794101,1305,1305,1305,1305,0
20240807,162200,327794101,1305,1305,1305,1305,0
20240807,162100,327794101,1305,1305,1305,1305,0
20240807,162000,327794101,1305,1305,1305,1305,0
20240807,161900,327794101,1305,1305,1305,1305,0
20240807,161800,327794101,1305,1305,1305,1305,0
20240807,161700,327794101,1305,1305,1305,1305,0
20240807,161600,327794101,1305,1305,1305,1305,0
20240807,161500,327794101,1305,1305,1305,1305,0
20240807,161400,327794101,1305,1305,1305,1305,0
20240807,161300,327794101,1305,1305,1305,1305,0
20240807,161200,327794101,1305,1305,1305,1305,10200
20240807,161100,327794101,1305,1305,1305,1305,0
20240807,161000,327794101,1305,1305,1305,1305,0
20240807,160900,327794101,1305,1305,1305,1305,0
20240807,160800,327794101,1305,1305,1305,1305,0
20240807,160700,327794101,1305,1305,1305,1305,0
20240807,160600,327794101,1305,1305,1305,1305,0
20240807,160500,327794101,1305,1305,1305,1305,0
20240807,160400,327794101,1305,1305,1305,1305,0
20240807,160300,327794101,1305,1305,1305,1305,0
20240807,160200,327794101,1305,1305,1305,1305,0
20240807,160100,327794101,1305,1305,1305,1305,0
20240807,160000,327794101,1305,1305,1305,1305,0
20240807,155900,327794101,1305,1305,1305,1305,0
20240807,155800,327794101,1305,1305,1305,1305,0
20240807,155700,327794101,1305,1305,1305,1305,0
20240807,155600,327794101,1305,1305,1305,1305,0
20240807,155500,327794101,1305,1305,1305,1305,0
20240807,155400,327794101,1305,1305,1305,1305,0
20240807,155300,327794101,1305,1305,1305,1305,0
20240807,155200,327794101,1305,1305,1305,1305,0
20240807,155100,327794101,1305,1305,1305,1305,0
20240807,155000,327794101,1305,1305,1305,1305,0
20240807,154900,327794101,1305,1305,1305,1305,0
20240807,154800,327794101,1305,1305,1305,1305,0
20240807,154700,327794101,1305,1305,1305,1305,0
20240807,154600,327794101,1305,1305,1305,1305,0
20240807,154500,327794101,1305,1305,1305,1305,0
20240807,154400,327794101,1305,1305,1305,1305,0
20240807,154300,327794101,1305,1305,1305,1305,0
20240807,154200,327794101,1305,1305,1305,1305,10200
20240807,154100,327794101,1305,1305,1305,1305,0
20240807,154000,327794101,1305,1305,1305,1305,0
20240807,153900,327794101,1305,1305,1305,1305,0
20240807,153800,327794101,1305,1305,1305,1305,0
20240807,153700,327794101,1305,1305,1305,1305,0
20240807,153600,327794101,1305,1305,1305,1305,0
20240807,153500,327794101,1305,1305,1305,1305,0
20240807,153400,327794101,1305,1305,1305,1305,0
20240807,153300,327794101,1305,1305,1305,1305,0
20240807,153200,327794101,1305,1305,1305,1305,0
20240807,153100,327794101,1305,1305,1305,1305,0
20240807,153000,327794101,1305,1305,1305,1305,10200
20240807,152900,314483101,1320,1320,1320,1320,0
20240807,152800,314483101,1320,1320,1320,1320,0
20240807,152700,314483101,1320,1320,1320,1320,0
20240807,152600,314483101,1320,1320,1320,1320,0
20240807,152500,314483101,1320,1320,1320,1320,0
20240807,152400,314483101,1320,1320,1320,1320,0
20240807,152300,314483101,1320,1320,1320,1320,0
20240807,152200,314483101,1320,1320,1320,1320,0
20240807,152100,314483101,1320,1320,1320,1320,0
20240807,152000,314483101,1320,1320,1320,1320,0
20240807,151900,314483101,1320,1316,1320,1315,3103
20240807,151800,310390627,1320,1318,1320,1318,4770
20240807,151700,304101074,1320,1320,1320,1320,0
20240807,151600,304101074,1320,1314,1320,1314,7
20240807,151500,304091870,1320,1320,1320,1320,0
20240807,151400,304091870,1320,1319,1320,1319,500
20240807,151300,303432017,1320,1320,1320,1320,0
20240807,151200,303432017,1320,1319,1320,1319,52
20240807,151100,303363427,1319,1318,1319,1318,702
20240807,151000,302437490,1319,1318,1319,1312,455
20240807,150900,301840256,1319,1319,1319,1319,0
20240807,150800,301840256,1319,1319,1319,1319,0
20240807,150700,301840256,1319,1319,1319,1319,0
20240807,150600,301840256,1319,1319,1319,1319,2
20240807,150500,301837618,1319,1319,1319,1319,10
20240807,150400,301824428,1319,1317,1319,1317,1001
20240807,150300,300506109,1317,1314,1317,1314,4
20240807,150200,300500850,1319,1319,1319,1319,0
20240807,150100,300500850,1319,1319,1319,1319,0
20240807,150000,300500850,1319,1319,1319,1319,0
20240807,145900,300500850,1319,1319,1319,1319,0
20240807,145800,300500850,1319,1319,1319,1319,27
20240807,145700,300465237,1320,1320,1320,1320,0
20240807,145600,300465237,1320,1320,1320,1320,0
20240807,145500,300465237,1320,1320,1320,1320,0
20240807,145400,300465237,1320,1320,1320,1320,0
20240807,145300,300465237,1320,1314,1320,1314,9
20240807,145200,300453380,1314,1313,1314,1313,780
20240807,145100,299429208,1313,1314,1314,1313,4817
20240807,145000,293103924,1314,1316,1316,1314,3321
20240807,144900,288737844,1317,1319,1319,1317,354
20240807,144800,288271322,1319,1319,1319,1319,0
20240807,144700,288271322,1319,1319,1319,1319,0
20240807,144600,288271322,1319,1319,1319,1319,0
20240807,144500,288271322,1319,1319,1319,1319,0
20240807,144400,288271322,1319,1319,1319,1319,0
20240807,144300,288271322,1319,1319,1319,1319,0
20240807,144200,288271322,1319,1319,1319,1319,2274
20240807,144100,285271916,1319,1318,1319,1318,137
20240807,144000,285091349,1318,1319,1319,1318,18
20240807,143900,285067623,1320,1321,1321,1320,299
20240807,143800,284672877,1327,1327,1327,1327,8
20240807,143700,284662261,1328,1328,1328,1328,0
20240807,143600,284662261,1328,1328,1328,1328,0
20240807,143500,284662261,1328,1328,1328,1328,0
20240807,143400,284662261,1328,1328,1328,1328,0
20240807,143300,284662261,1328,1319,1328,1319,6194
20240807,143200,276492366,1319,1319,1319,1319,0
20240807,143100,276492366,1319,1319,1319,1319,0
20240807,143000,276492366,1319,1319,1319,1319,1
20240807,142900,276491047,1316,1316,1316,1316,2758
20240807,142800,272861519,1316,1319,1319,1316,1001
20240807,142700,271544200,1319,1319,1319,1319,2
20240807,142600,271541562,1316,1316,1316,1316,40
20240807,142500,271488922,1316,1316,1316,1316,0
20240807,142400,271488922,1316,1316,1316,1316,700
20240807,142300,270567722,1319,1319,1319,1319,1
20240807,142200,270566403,1319,1319,1319,1319,0
20240807,142100,270566403,1319,1317,1319,1317,301
20240807,142000,270169984,1319,1318,1319,1318,250
20240807,141900,269840483,1318,1318,1318,1318,51
20240807,141800,269773265,1318,1318,1318,1318,0
20240807,141700,269773265,1318,1318,1318,1318,449
20240807,141600,269181483,1316,1316,1316,1316,0
20240807,141500,269181483,1316,1316,1316,1316,0
20240807,141400,269181483,1316,1316,1316,1316,0
20240807,141300,269181483,1316,1318,1318,1316,2120
20240807,141200,266389992,1318,1318,1318,1318,0
20240807,141100,266389992,1318,1318,1318,1318,0
20240807,141000,266389992,1318,1318,1318,1318,1451
20240807,140900,264477574,1319,1319,1319,1319,1202
20240807,140800,262892136,1320,1320,1320,1320,0
20240807,140700,262892136,1320,1320,1320,1320,0
20240807,140600,262892136,1320,1320,1320,1320,588
20240807,140500,262115976,1320,1320,1320,1320,1000
20240807,140400,260795976,1320,1320,1320,1320,49
20240807,140300,260731296,1320,1320,1320,1320,683
20240807,140200,259829736,1320,1320,1320,1320,254
20240807,140100,259494456,1320,1320,1320,1320,2487
20240807,140000,256211616,1320,1320,1320,1320,568
20240807,135900,255461856,1320,1321,1321,1320,1882
20240807,135800,252977614,1319,1327,1327,1319,1001
20240807,135700,251657287,1319,1326,1326,1319,3500
20240807,135600,247038744,1327,1327,1327,1327,0
20240807,135500,247038744,1327,1327,1327,1327,0
20240807,135400,247038744,1327,1327,1327,1327,0
20240807,135300,247038744,1327,1327,1327,1327,0
20240807,135200,247038744,1327,1327,1327,1327,10
20240807,135100,247025474,1327,1327,1327,1327,0
20240807,135000,247025474,1327,1327,1327,1327,2
20240807,134900,247022820,1328,1327,1329,1327,18
20240807,134800,246998914,1326,1326,1326,1326,70
20240807,134700,246906094,1326,1326,1326,1326,0
20240807,134600,246906094,1326,1326,1326,1326,0
20240807,134500,246906094,1326,1326,1326,1326,1000
20240807,134400,245580094,1326,1326,1326,1326,0
20240807,134300,245580094,1326,1328,1328,1326,1000
20240807,134200,244254087,1330,1330,1330,1330,0
20240807,134100,244254087,1330,1330,1330,1330,0
20240807,134000,244254087,1330,1330,1330,1330,0
20240807,133900,244254087,1330,1330,1330,1330,82
20240807,133800,244145027,1332,1332,1332,1332,0
20240807,133700,244145027,1332,1332,1332,1332,0
20240807,133600,244145027,1332,1332,1332,1332,0
20240807,133500,244145027,1332,1332,1332,1332,0
20240807,133400,244145027,1332,1332,1332,1332,0
20240807,133300,244145027,1332,1332,1332,1332,0
20240807,133200,244145027,1332,1332,1332,1332,0
20240807,133100,244145027,1332,1331,1332,1331,250
20240807,133000,243812037,1332,1332,1332,1332,50
20240807,132900,243745437,1331,1331,1331,1331,0
20240807,132800,243745437,1331,1331,1331,1331,0
20240807,132700,243745437,1331,1331,1331,1331,0
20240807,132600,243745437,1331,1324,1331,1324,17059
20240807,132500,221096933,1323,1323,1323,1323,0
20240807,132400,221096933,1323,1320,1323,1320,5224
20240807,132300,214193810,1320,1320,1320,1320,0
20240807,132200,214193810,1320,1320,1320,1320,0
20240807,132100,214193810,1320,1320,1320,1320,0
20240807,132000,214193810,1320,1320,1320,1320,800
20240807,131900,213137810,1320,1320,1320,1320,0
20240807,131800,213137810,1320,1320,1320,1320,0
20240807,131700,213137810,1320,1320,1320,1320,0
20240807,131600,213137810,1320,1320,1320,1320,0
20240807,131500,213137810,1320,1320,1320,1320,0
20240807,131400,213137810,1320,1320,1320,1320,0
20240807,131300,213137810,1320,1320,1320,1320,1
20240807,131200,213136490,1316,1316,1316,1316,0
20240807,131100,213136490,1316,1316,1316,1316,0
20240807,131000,213136490,1316,1320,1320,1316,4008
20240807,130900,207858427,1320,1323,1323,1320,1114
20240807,130800,206387911,1323,1323,1323,1323,0
20240807,130700,206387911,1323,1323,1323,1323,0
20240807,130600,206387911,1323,1323,1323,1323,0
20240807,130500,206387911,1323,1323,1323,1323,0
20240807,130400,206387911,1323,1323,1323,1323,0
20240807,130300,206387911,1323,1323,1323,1323,0
20240807,130200,206387911,1323,1323,1323,1323,1
20240807,130100,206386588,1323,1323,1323,1323,1
20240807,130000,206385265,1323,1323,1323,1323,0
20240807,125900,206385265,1323,1320,1323,1320,1001
20240807,125800,205063942,1323,1323,1323,1323,0
20240807,125700,205063942,1323,1323,1323,1323,0
20240807,125600,205063942,1323,1323,1323,1323,0
20240807,125500,205063942,1323,1323,1323,1323,0
20240807,125400,205063942,1323,1323,1323,1323,0
20240807,125300,205063942,1323,1320,1323,1320,1032
20240807,125200,203701699,1323,1321,1323,1321,100
20240807,125100,203569595,1321,1321,1321,1321,0
20240807,125000,203569595,1321,1321,1321,1321,0
20240807,124900,203569595,1321,1321,1321,1321,2
20240807,124800,203566953,1323,1323,1323,1323,0
20240807,124700,203566953,1323,1323,1323,1323,0
20240807,124600,203566953,1323,1323,1323,1323,0
20240807,124500,203566953,1323,1323,1323,1323,0
20240807,124400,203566953,1323,1323,1323,1323,1
20240807,124300,203565630,1321,1321,1321,1321,0
20240807,124200,203565630,1321,1321,1321,1321,0
20240807,124100,203565630,1321,1321,1321,1321,0
20240807,124000,203565630,1321,1321,1321,1321,0
20240807,123900,203565630,1321,1321,1321,1321,0
20240807,123800,203565630,1321,1321,1321,1321,0
20240807,123700,203565630,1321,1321,1321,1321,0
20240807,123600,203565630,1321,1321,1321,1321,2203
20240807,123500,200655467,1322,1323,1323,1322,4
20240807,123400,200650177,1324,1324,1324,1324,0
20240807,123300,200650177,1324,1324,1324,1324,0
20240807,123200,200650177,1324,1324,1324,1324,0
20240807,123100,200650177,1324,1324,1324,1324,0
20240807,123000,200650177,1324,1324,1324,1324,0
20240807,122900,200650177,1324,1324,1324,1324,0
20240807,122800,200650177,1324,1324,1324,1324,0
20240807,122700,200650177,1324,1324,1324,1324,0
20240807,122600,200650177,1324,1324,1324,1324,5
20240807,122500,200643557,1326,1326,1326,1326,0
20240807,122400,200643557,1326,1326,1326,1326,0
20240807,122300,200643557,1326,1326,1326,1326,10
20240807,122200,200630297,1328,1328,1328,1328,0
20240807,122100,200630297,1328,1328,1328,1328,0
20240807,122000,200630297,1328,1328,1328,1328,0
20240807,121900,200630297,1328,1328,1328,1328,380
20240807,121800,200125657,1328,1328,1328,1328,0
20240807,121700,200125657,1328,1328,1328,1328,0
20240807,121600,200125657,1328,1328,1328,1328,0
20240807,121500,200125657,1328,1328,1328,1328,0
20240807,121400,200125657,1328,1328,1328,1328,1
20240807,121300,200124329,1324,1328,1328,1324,2
20240807,121200,200121677,1324,1324,1324,1324,0
20240807,121100,200121677,1324,1324,1324,1324,0
20240807,121000,200121677,1324,1324,1324,1324,0
20240807,120900,200121677,1324,1324,1324,1324,0
20240807,120800,200121677,1324,1324,1324,1324,0
20240807,120700,200121677,1324,1325,1325,1324,500
20240807,120600,199459675,1324,1324,1324,1324,0
20240807,120500,199459675,1324,1324,1324,1324,0
20240807,120400,199459675,1324,1324,1324,1324,2
20240807,120300,199457027,1329,1329,1329,1329,0
20240807,120200,199457027,1329,1329,1329,1329,1
20240807,120100,199455698,1329,1329,1329,1329,0
20240807,120000,199455698,1329,1329,1329,1329,0
20240807,115900,199455698,1329,1329,1329,1329,0
20240807,115800,199455698,1329,1329,1329,1329,0
20240807,115700,199455698,1329,1329,1329,1329,0
20240807,115600,199455698,1329,1329,1329,1329,0
20240807,115500,199455698,1329,1329,1329,1329,0
20240807,115400,199455698,1329,1329,1329,1329,0
20240807,115300,199455698,1329,1329,1329,1329,0
20240807,115200,199455698,1329,1329,1329,1329,200
20240807,115100,199189898,1329,1329,1329,1329,1
20240807,115000,199188569,1322,1322,1322,1322,0
20240807,114900,199188569,1322,1322,1322,1322,0
20240807,114800,199188569,1322,1322,1322,1322,0
20240807,114700,199188569,1322,1322,1322,1322,0
20240807,114600,199188569,1322,1322,1322,1322,0
20240807,114500,199188569,1322,1322,1322,1322,0
20240807,114400,199188569,1322,1326,1326,1322,112
20240807,114300,199040175,1330,1330,1330,1330,0
20240807,114200,199040175,1330,1330,1330,1330,0
20240807,114100,199040175,1330,1330,1330,1330,0
20240807,114000,199040175,1330,1330,1330,1330,0
20240807,113900,199040175,1330,1330,1330,1330,0
20240807,113800,199040175,1330,1330,1330,1330,0
20240807,113700,199040175,1330,1330,1330,1330,0
20240807,113600,199040175,1330,1330,1330,1330,2
20240807,113500,199037515,1331,1331,1331,1331,0
20240807,113400,199037515,1331,1331,1331,1331,0
20240807,113300,199037515,1331,1331,1331,1331,0
20240807,113200,199037515,1331,1331,1331,1331,6
20240807,113100,199029529,1332,1332,1332,1332,0
20240807,113000,199029529,1332,1332,1332,1332,0
20240807,112900,199029529,1332,1332,1332,1332,0
20240807,112800,199029529,1332,1332,1332,1332,0
20240807,112700,199029529,1332,1332,1332,1332,0
20240807,112600,199029529,1332,1332,1332,1332,0
20240807,112500,199029529,1332,1332,1332,1332,0
20240807,112400,199029529,1332,1332,1332,1332,0
20240807,112300,199029529,1332,1332,1332,1332,0
20240807,112200,199029529,1332,1332,1332,1332,0
20240807,112100,199029529,1332,1332,1332,1332,0
20240807,112000,199029529,1332,1332,1332,1332,0
20240807,111900,199029529,1332,1331,1332,1331,1050
20240807,111800,197631129,1332,1330,1332,1330,3276
20240807,111700,193272897,1329,1328,1329,1328,2704
20240807,111600,189680312,1329,1329,1329,1329,0
20240807,111500,189680312,1329,1329,1329,1329,0
20240807,111400,189680312,1329,1324,1329,1324,50
20240807,111300,189614046,1321,1321,1321,1321,2
20240807,111200,189611404,1329,1329,1329,1329,0
20240807,111100,189611404,1329,1329,1329,1329,17
20240807,111000,189588811,1327,1325,1327,1325,3413
20240807,110900,185063986,1325,1322,1325,1322,3000
20240807,110800,181093739,1322,1322,1322,1322,3
20240807,110700,181089773,1323,1320,1323,1320,2100
20240807,110600,178313828,1322,1322,1322,1322,0
20240807,110500,178313828,1322,1321,1322,1321,2144
20240807,110400,175481459,1321,1321,1321,1321,1
20240807,110300,175480138,1320,1320,1320,1320,1919
20240807,110200,172947058,1320,1320,1320,1320,0
20240807,110100,172947058,1320,1320,1320,1320,189
20240807,110000,172697578,1320,1320,1320,1320,200
20240807,105900,172433578,1317,1317,1317,1317,0
20240807,105800,172433578,1317,1317,1317,1317,0
20240807,105700,172433578,1317,1317,1317,1317,0
20240807,105600,172433578,1317,1319,1319,1317,722
20240807,105500,171482396,1320,1320,1320,1320,91
20240807,105400,171362276,1320,1320,1320,1320,100
20240807,105300,171230276,1320,1320,1320,1320,0
20240807,105200,171230276,1320,1320,1320,1320,0
20240807,105100,171230276,1320,1320,1320,1320,0
20240807,105000,171230276,1320,1320,1320,1320,0
20240807,104900,171230276,1320,1320,1320,1320,0
20240807,104800,171230276,1320,1320,1320,1320,0
20240807,104700,171230276,1320,1320,1320,1320,0
20240807,104600,171230276,1320,1320,1320,1320,0
20240807,104500,171230276,1320,1320,1320,1320,1
20240807,104400,171228956,1323,1323,1323,1323,0
20240807,104300,171228956,1323,1323,1323,1323,0
20240807,104200,171228956,1323,1323,1323,1323,0
20240807,104100,171228956,1323,1323,1323,1323,80
20240807,104000,171123116,1323,1323,1323,1323,1
20240807,103900,171121793,1320,1320,1320,1320,310
20240807,103800,170712593,1323,1320,1323,1320,288
20240807,103700,170332430,1320,1320,1320,1320,0
20240807,103600,170332430,1320,1320,1320,1320,500
20240807,103500,169672430,1320,1320,1320,1320,9
20240807,103400,169660550,1325,1325,1325,1325,0
20240807,103300,169660550,1325,1325,1325,1325,0
20240807,103200,169660550,1325,1325,1325,1325,0
20240807,103100,169660550,1325,1325,1325,1325,0
20240807,103000,169660550,1325,1325,1325,1325,0
20240807,102900,169660550,1325,1325,1325,1325,100
20240807,102800,169528050,1325,1325,1325,1325,50
20240807,102700,169461800,1325,1325,1325,1325,0
20240807,102600,169461800,1325,1319,1325,1319,18000
20240807,102500,145634659,1317,1317,1317,1317,12
20240807,102400,145618855,1317,1318,1318,1317,1784
20240807,102300,143268327,1322,1322,1322,1322,1
20240807,102200,143267005,1317,1317,1317,1317,364
20240807,102100,142787617,1323,1323,1323,1323,0
20240807,102000,142787617,1323,1323,1323,1323,0
20240807,101900,142787617,1323,1323,1323,1323,0
20240807,101800,142787617,1323,1323,1323,1323,0
20240807,101700,142787617,1323,1323,1323,1323,0
20240807,101600,142787617,1323,1323,1323,1323,1
20240807,101500,142786294,1320,1320,1320,1320,601
20240807,101400,141992974,1325,1321,1325,1321,5123
20240807,101300,135218451,1321,1313,1321,1313,14394
20240807,101200,116266316,1313,1312,1313,1312,1785
20240807,101100,113923207,1312,1312,1312,1312,2
20240807,101000,113920583,1312,1307,1312,1307,2803
20240807,100900,110256062,1306,1306,1306,1306,0
20240807,100800,110256062,1306,1306,1306,1306,131
20240807,100700,110084976,1306,1306,1306,1306,109
20240807,100600,109942622,1307,1311,1311,1307,2937
20240807,100500,106103824,1312,1312,1312,1312,0
20240807,100400,106103824,1312,1312,1312,1312,0
20240807,100300,106103824,1312,1312,1312,1312,0
20240807,100200,106103824,1312,1313,1313,1312,3
20240807,100100,106099887,1313,1313,1313,1313,0
20240807,100000,106099887,1313,1313,1313,1313,0
20240807,095900,106099887,1313,1313,1313,1313,2
20240807,095800,106097261,1313,1311,1313,1303,768
20240807,095700,105095899,1313,1313,1313,1313,1
20240807,095600,105094586,1313,1312,1313,1312,2001
20240807,095500,102468271,1312,1312,1312,1312,0
20240807,095400,102468271,1312,1312,1312,1312,0
20240807,095300,102468271,1312,1312,1312,1312,501
20240807,095200,101810959,1312,1311,1312,1311,8324
20240807,095100,90898194,1311,1311,1311,1311,3
20240807,095000,90894261,1311,1311,1311,1311,0
20240807,094900,90894261,1311,1311,1311,1311,1
20240807,094800,90892950,1310,1310,1310,1310,0
20240807,094700,90892950,1310,1310,1310,1310,0
20240807,094600,90892950,1310,1310,1310,1310,0
20240807,094500,90892950,1310,1310,1310,1310,0
20240807,094400,90892950,1310,1308,1310,1308,680
20240807,094300,90002460,1309,1309,1309,1309,0
20240807,094200,90002460,1309,1309,1309,1309,0
20240807,094100,90002460,1309,1308,1309,1306,11171
20240807,094000,75383202,1314,1314,1314,1314,0
20240807,093900,75383202,1314,1314,1314,1314,0
20240807,093800,75383202,1314,1314,1314,1314,0
20240807,093700,75383202,1314,1313,1314,1313,3809
20240807,093600,70381984,1314,1311,1314,1311,20
20240807,093500,70355761,1311,1311,1311,1311,2301
20240807,093400,67339150,1309,1308,1309,1303,6600
20240807,093300,58701850,1307,1306,1307,1306,1987
20240807,093200,56105829,1307,1307,1307,1307,0
20240807,093100,56105829,1307,1307,1307,1307,1
20240807,093000,56104522,1303,1310,1310,1303,3156
20240807,092900,51973916,1310,1310,1310,1310,3
20240807,092800,51969986,1310,1310,1310,1310,6
20240807,092700,51962126,1310,1310,1310,1310,1
20240807,092600,51960816,1311,1311,1311,1299,4
20240807,092500,51955596,1309,1309,1309,1309,10
20240807,092400,51942506,1309,1304,1309,1304,6294
20240807,092300,43719754,1303,1303,1303,1303,684
20240807,092200,42828502,1303,1303,1303,1303,401
20240807,092100,42305999,1303,1303,1303,1303,1
20240807,092000,42304696,1299,1293,1299,1292,4630
20240807,091900,36319290,1293,1298,1298,1293,2053
20240807,091800,33662327,1304,1304,1304,1304,0
20240807,091700,33662327,1304,1297,1304,1295,4042
20240807,091600,28426893,1304,1304,1304,1304,5
20240807,091500,28420373,1308,1308,1308,1308,0
20240807,091400,28420373,1308,1308,1308,1308,0
20240807,091300,28420373,1308,1308,1308,1308,0
20240807,091200,28420373,1308,1308,1308,1308,0
20240807,091100,28420373,1308,1308,1308,1308,0
20240807,091000,28420373,1308,1308,1308,1308,0
20240807,090900,28420373,1308,1300,1308,1300,2341
20240807,090800,25377065,1309,1309,1309,1309,1
20240807,090700,25375756,1308,1304,1308,1292,4173
20240807,090600,19948677,1296,1297,1297,1296,12000
20240807,090500,4396291,1296,1296,1297,1296,1479
20240807,090400,2479259,1318,1299,1318,1298,279
20240807,090300,2116862,1318,1295,1318,1295,101
20240807,090200,1986044,1318,1318,1318,1318,0
20240807,090100,1986044,1318,1318,1318,1318,5
20240807,090000,1979454,1318,1318,1318,1315,1503